Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.949	9.018	8.695	8.703	453,356	-0.28(-3.08%)
Oct 29, 2009	8.895	9.010	8.795	8.980	390,954	+0.22(+2.46%)
Oct 28, 2009	8.810	8.910	8.718	8.764	451,473	-0.06(-0.70%)
Oct 27, 2009	8.795	8.864	8.726	8.826	386,557	+0.08(+0.97%)
Oct 26, 2009	8.734	8.910	8.687	8.741	272,966	+0.00(+0.00%)
Oct 23, 2009	8.634	8.787	8.572	8.741	379,537	-0.18(-1.98%)
Oct 22, 2009	8.887	8.972	8.772	8.918	239,300	+0.07(+0.78%)
Oct 21, 2009	8.787	8.987	8.787	8.849	144,819	+0.03(+0.35%)
Oct 20, 2009	8.757	8.851	8.718	8.818	180,555	-0.17(-1.88%)
Oct 19, 2009	8.857	9.026	8.741	8.987	198,422	+0.20(+2.27%)
Oct 16, 2009	8.995	9.003	8.703	8.787	269,574	-0.22(-2.39%)
Oct 15, 2009	9.026	9.118	8.903	9.003	243,288	-0.12(-1.35%)
Oct 14, 2009	9.149	9.287	8.941	9.126	351,106	+0.05(+0.59%)
Oct 13, 2009	9.003	9.095	8.926	9.072	160,096	-0.01(-0.08%)
Oct 12, 2009	9.118	9.141	8.949	9.080	209,681	+0.15(+1.72%)
Oct 09, 2009	8.780	8.941	8.711	8.926	165,480	+0.21(+2.38%)
Oct 08, 2009	8.795	8.834	8.672	8.718	271,032	-0.02(-0.26%)
Oct 07, 2009	8.695	8.757	8.664	8.741	97,902	+0.00(+0.00%)
Oct 06, 2009	8.657	8.772	8.649	8.741	180,692	+0.10(+1.16%)
Oct 05, 2009	8.734	8.741	8.557	8.641	251,002	+0.00(+0.00%)
Oct 02, 2009	8.780	8.826	8.626	8.641	143,011	-0.15(-1.75%)
Oct 01, 2009	9.149	9.149	8.795	8.795	215,491	-0.38(-4.11%)
Sep 30, 2009	9.095	9.195	8.980	9.172	440,536	+0.12(+1.27%)
Sep 29, 2009	9.095	9.095	8.995	9.057	120,704	+0.07(+0.77%)
Sep 28, 2009	8.849	9.072	8.780	8.987	207,691	+0.18(+2.01%)
Sep 25, 2009	8.964	9.003	8.810	8.810	146,766	-0.14(-1.55%)
Sep 24, 2009	9.003	9.064	8.910	8.949	172,627	-0.05(-0.51%)
Sep 23, 2009	9.218	9.218	8.980	8.995	310,017	-0.15(-1.68%)
Sep 22, 2009	9.249	9.249	9.103	9.149	279,366	-0.01(-0.08%)
Sep 21, 2009	9.164	9.487	9.133	9.156	299,259	-0.02(-0.25%)
Sep 18, 2009	9.349	9.387	9.180	9.180	421,007	-0.16(-1.73%)
Sep 17, 2009	9.356	9.402	9.264	9.341	363,018	+0.08(+0.83%)
Sep 16, 2009	9.249	9.356	9.210	9.264	332,316	-0.01(-0.08%)
Sep 15, 2009	9.249	9.279	9.118	9.272	310,620	+0.05(+0.58%)
Sep 14, 2009	9.303	9.333	9.164	9.218	280,097	-0.08(-0.83%)
Sep 11, 2009	9.502	9.525	9.203	9.295	520,038	-0.26(-2.74%)
Sep 10, 2009	9.241	9.564	9.210	9.556	566,209	+0.28(+2.98%)
Sep 09, 2009	9.226	9.341	9.195	9.279	300,287	+0.08(+0.84%)
Sep 08, 2009	9.195	9.279	9.180	9.203	186,265	+0.02(+0.25%)
Sep 04, 2009	8.964	9.180	8.964	9.180	227,419	+0.28(+3.11%)
Sep 03, 2009	8.818	8.949	8.772	8.903	287,099	+0.06(+0.70%)
Sep 02, 2009	8.934	9.033	8.803	8.841	409,355	-0.09(-1.03%)
Sep 01, 2009	9.010	9.387	8.880	8.934	538,545	+0.01(+0.09%)
Aug 31, 2009	9.072	9.072	8.895	8.926	195,308	-0.15(-1.69%)
Aug 28, 2009	9.003	9.149	8.972	9.080	394,246	+0.09(+1.03%)
Aug 27, 2009	8.995	9.018	8.841	8.987	302,632	+0.00(+0.00%)
Aug 26, 2009	8.987	9.041	8.957	8.987	242,705	+0.00(+0.00%)
Aug 25, 2009	8.872	9.049	8.834	8.987	355,345	+0.08(+0.86%)
Aug 24, 2009	8.672	8.995	8.588	8.910	645,467	+0.32(+3.67%)
Aug 21, 2009	8.188	8.595	8.111	8.595	1,650,334	+0.38(+4.68%)
Aug 20, 2009	8.272	8.295	8.180	8.211	412,899	-0.01(-0.09%)
Aug 19, 2009	8.249	8.295	8.119	8.219	378,679	-0.06(-0.74%)
Aug 18, 2009	8.234	8.311	8.211	8.280	417,224	+0.04(+0.47%)
Aug 17, 2009	8.234	8.324	8.172	8.242	386,335	-0.15(-1.83%)
Aug 14, 2009	8.611	8.611	8.380	8.395	249,223	-0.19(-2.24%)
Aug 13, 2009	8.672	8.749	8.557	8.588	245,020	-0.03(-0.36%)
Aug 12, 2009	8.549	8.664	8.518	8.618	121,510	+0.03(+0.36%)
Aug 11, 2009	8.672	8.695	8.503	8.588	228,172	-0.09(-1.06%)
Aug 10, 2009	8.741	8.841	8.618	8.680	133,490	-0.14(-1.57%)
Aug 07, 2009	8.741	8.841	8.664	8.818	248,890	+0.22(+2.50%)
Aug 06, 2009	8.718	8.795	8.526	8.603	154,974	-0.06(-0.71%)
Aug 05, 2009	8.841	8.841	8.611	8.664	173,209	-0.14(-1.57%)
Aug 04, 2009	8.872	9.003	8.780	8.803	200,488	+0.00(+0.00%)